592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,184800,2350273000,4710,4710,4710,4710,0
|
|
20230809,184700,2350273000,4710,4710,4710,4710,0
|
|
20230809,184600,2350273000,4710,4710,4710,4710,0
|
|
20230809,184500,2350273000,4710,4710,4710,4710,0
|
|
20230809,184400,2350273000,4710,4710,4710,4710,0
|
|
20230809,184300,2350273000,4710,4710,4710,4710,0
|
|
20230809,184200,2350273000,4710,4710,4710,4710,0
|
|
20230809,184100,2350273000,4710,4710,4710,4710,0
|
|
20230809,184000,2350273000,4710,4710,4710,4710,0
|
|
20230809,183900,2350273000,4710,4710,4710,4710,0
|
|
20230809,183800,2350273000,4710,4710,4710,4710,0
|
|
20230809,183700,2350273000,4710,4710,4710,4710,0
|
|
20230809,183600,2350273000,4710,4710,4710,4710,0
|
|
20230809,183500,2350273000,4710,4710,4710,4710,0
|
|
20230809,183400,2350273000,4710,4710,4710,4710,0
|
|
20230809,183300,2350273000,4710,4710,4710,4710,0
|
|
20230809,183200,2350273000,4710,4710,4710,4710,0
|
|
20230809,183100,2350273000,4710,4710,4710,4710,0
|
|
20230809,183000,2350273000,4710,4710,4710,4710,0
|
|
20230809,182900,2350273000,4710,4710,4710,4710,0
|
|
20230809,182800,2350273000,4710,4710,4710,4710,0
|
|
20230809,182700,2350273000,4710,4710,4710,4710,0
|
|
20230809,182600,2350273000,4710,4710,4710,4710,0
|
|
20230809,182500,2350273000,4710,4710,4710,4710,0
|
|
20230809,182400,2350273000,4710,4710,4710,4710,0
|
|
20230809,182300,2350273000,4710,4710,4710,4710,0
|
|
20230809,182200,2350273000,4710,4710,4710,4710,0
|
|
20230809,182100,2350273000,4710,4710,4710,4710,0
|
|
20230809,182000,2350273000,4710,4710,4710,4710,0
|
|
20230809,181900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,181800,2350273000,4710,4710,4710,4710,0
|
|
20230809,181700,2350273000,4710,4710,4710,4710,0
|
|
20230809,181600,2350273000,4710,4710,4710,4710,0
|
|
20230809,181500,2350273000,4710,4710,4710,4710,0
|
|
20230809,181400,2350273000,4710,4710,4710,4710,0
|
|
20230809,181300,2350273000,4710,4710,4710,4710,0
|
|
20230809,181200,2350273000,4710,4710,4710,4710,0
|
|
20230809,181100,2350273000,4710,4710,4710,4710,0
|
|
20230809,181000,2350273000,4710,4710,4710,4710,0
|
|
20230809,180900,2350273000,4710,4710,4710,4710,0
|
|
20230809,180800,2350273000,4710,4710,4710,4710,0
|
|
20230809,180700,2350273000,4710,4710,4710,4710,0
|
|
20230809,180600,2350273000,4710,4710,4710,4710,0
|
|
20230809,180500,2350273000,4710,4710,4710,4710,0
|
|
20230809,180400,2350273000,4710,4710,4710,4710,0
|
|
20230809,180300,2350273000,4710,4710,4710,4710,0
|
|
20230809,180200,2350273000,4710,4710,4710,4710,0
|
|
20230809,180100,2350273000,4710,4710,4710,4710,0
|
|
20230809,180000,2350273000,4710,4710,4710,4710,0
|
|
20230809,175900,2350273000,4710,4710,4710,4710,0
|
|
20230809,175800,2350273000,4710,4710,4710,4710,0
|
|
20230809,175700,2350273000,4710,4710,4710,4710,0
|
|
20230809,175600,2350273000,4710,4710,4710,4710,0
|
|
20230809,175500,2350273000,4710,4710,4710,4710,0
|
|
20230809,175400,2350273000,4710,4710,4710,4710,0
|
|
20230809,175300,2350273000,4710,4710,4710,4710,0
|
|
20230809,175200,2350273000,4710,4710,4710,4710,0
|
|
20230809,175100,2350273000,4710,4710,4710,4710,0
|
|
20230809,175000,2350273000,4710,4710,4710,4710,0
|
|
20230809,174900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,174800,2350273000,4710,4710,4710,4710,0
|
|
20230809,174700,2350273000,4710,4710,4710,4710,0
|
|
20230809,174600,2350273000,4710,4710,4710,4710,0
|
|
20230809,174500,2350273000,4710,4710,4710,4710,0
|
|
20230809,174400,2350273000,4710,4710,4710,4710,0
|
|
20230809,174300,2350273000,4710,4710,4710,4710,0
|
|
20230809,174200,2350273000,4710,4710,4710,4710,0
|
|
20230809,174100,2350273000,4710,4710,4710,4710,0
|
|
20230809,174000,2350273000,4710,4710,4710,4710,0
|
|
20230809,173900,2350273000,4710,4710,4710,4710,0
|
|
20230809,173800,2350273000,4710,4710,4710,4710,0
|
|
20230809,173700,2350273000,4710,4710,4710,4710,0
|
|
20230809,173600,2350273000,4710,4710,4710,4710,0
|
|
20230809,173500,2350273000,4710,4710,4710,4710,0
|
|
20230809,173400,2350273000,4710,4710,4710,4710,0
|
|
20230809,173300,2350273000,4710,4710,4710,4710,0
|
|
20230809,173200,2350273000,4710,4710,4710,4710,0
|
|
20230809,173100,2350273000,4710,4710,4710,4710,0
|
|
20230809,173000,2350273000,4710,4710,4710,4710,0
|
|
20230809,172900,2350273000,4710,4710,4710,4710,0
|
|
20230809,172800,2350273000,4710,4710,4710,4710,0
|
|
20230809,172700,2350273000,4710,4710,4710,4710,0
|
|
20230809,172600,2350273000,4710,4710,4710,4710,0
|
|
20230809,172500,2350273000,4710,4710,4710,4710,0
|
|
20230809,172400,2350273000,4710,4710,4710,4710,0
|
|
20230809,172300,2350273000,4710,4710,4710,4710,0
|
|
20230809,172200,2350273000,4710,4710,4710,4710,0
|
|
20230809,172100,2350273000,4710,4710,4710,4710,0
|
|
20230809,172000,2350273000,4710,4710,4710,4710,0
|
|
20230809,171900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,171800,2350273000,4710,4710,4710,4710,0
|
|
20230809,171700,2350273000,4710,4710,4710,4710,0
|
|
20230809,171600,2350273000,4710,4710,4710,4710,0
|
|
20230809,171500,2350273000,4710,4710,4710,4710,0
|
|
20230809,171400,2350273000,4710,4710,4710,4710,0
|
|
20230809,171300,2350273000,4710,4710,4710,4710,0
|
|
20230809,171200,2350273000,4710,4710,4710,4710,0
|
|
20230809,171100,2350273000,4710,4710,4710,4710,0
|
|
20230809,171000,2350273000,4710,4710,4710,4710,0
|
|
20230809,170900,2350273000,4710,4710,4710,4710,0
|
|
20230809,170800,2350273000,4710,4710,4710,4710,0
|
|
20230809,170700,2350273000,4710,4710,4710,4710,0
|
|
20230809,170600,2350273000,4710,4710,4710,4710,0
|
|
20230809,170500,2350273000,4710,4710,4710,4710,0
|
|
20230809,170400,2350273000,4710,4710,4710,4710,0
|
|
20230809,170300,2350273000,4710,4710,4710,4710,0
|
|
20230809,170200,2350273000,4710,4710,4710,4710,0
|
|
20230809,170100,2350273000,4710,4710,4710,4710,0
|
|
20230809,170000,2350273000,4710,4710,4710,4710,0
|
|
20230809,165900,2350273000,4710,4710,4710,4710,0
|
|
20230809,165800,2350273000,4710,4710,4710,4710,0
|
|
20230809,165700,2350273000,4710,4710,4710,4710,0
|
|
20230809,165600,2350273000,4710,4710,4710,4710,0
|
|
20230809,165500,2350273000,4710,4710,4710,4710,0
|
|
20230809,165400,2350273000,4710,4710,4710,4710,0
|
|
20230809,165300,2350273000,4710,4710,4710,4710,0
|
|
20230809,165200,2350273000,4710,4710,4710,4710,0
|
|
20230809,165100,2350273000,4710,4710,4710,4710,0
|
|
20230809,165000,2350273000,4710,4710,4710,4710,0
|
|
20230809,164900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,164800,2350273000,4710,4710,4710,4710,0
|
|
20230809,164700,2350273000,4710,4710,4710,4710,0
|
|
20230809,164600,2350273000,4710,4710,4710,4710,0
|
|
20230809,164500,2350273000,4710,4710,4710,4710,0
|
|
20230809,164400,2350273000,4710,4710,4710,4710,0
|
|
20230809,164300,2350273000,4710,4710,4710,4710,0
|
|
20230809,164200,2350273000,4710,4710,4710,4710,0
|
|
20230809,164100,2350273000,4710,4710,4710,4710,0
|
|
20230809,164000,2350273000,4710,4710,4710,4710,0
|
|
20230809,163900,2350273000,4710,4710,4710,4710,0
|
|
20230809,163800,2350273000,4710,4710,4710,4710,0
|
|
20230809,163700,2350273000,4710,4710,4710,4710,0
|
|
20230809,163600,2350273000,4710,4710,4710,4710,0
|
|
20230809,163500,2350273000,4710,4710,4710,4710,0
|
|
20230809,163400,2350273000,4710,4710,4710,4710,0
|
|
20230809,163300,2350273000,4710,4710,4710,4710,0
|
|
20230809,163200,2350273000,4710,4710,4710,4710,0
|
|
20230809,163100,2350273000,4710,4710,4710,4710,0
|
|
20230809,163000,2350273000,4710,4710,4710,4710,0
|
|
20230809,162900,2350273000,4710,4710,4710,4710,0
|
|
20230809,162800,2350273000,4710,4710,4710,4710,0
|
|
20230809,162700,2350273000,4710,4710,4710,4710,0
|
|
20230809,162600,2350273000,4710,4710,4710,4710,0
|
|
20230809,162500,2350273000,4710,4710,4710,4710,0
|
|
20230809,162400,2350273000,4710,4710,4710,4710,0
|
|
20230809,162300,2350273000,4710,4710,4710,4710,0
|
|
20230809,162200,2350273000,4710,4710,4710,4710,0
|
|
20230809,162100,2350273000,4710,4710,4710,4710,0
|
|
20230809,162000,2350273000,4710,4710,4710,4710,0
|
|
20230809,161900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,161800,2350273000,4710,4710,4710,4710,0
|
|
20230809,161700,2350273000,4710,4710,4710,4710,0
|
|
20230809,161600,2350273000,4710,4710,4710,4710,0
|
|
20230809,161500,2350273000,4710,4710,4710,4710,0
|
|
20230809,161400,2350273000,4710,4710,4710,4710,0
|
|
20230809,161300,2350273000,4710,4710,4710,4710,0
|
|
20230809,161200,2350273000,4710,4710,4710,4710,0
|
|
20230809,161100,2350273000,4710,4710,4710,4710,0
|
|
20230809,161000,2350273000,4710,4710,4710,4710,0
|
|
20230809,160900,2350273000,4710,4710,4710,4710,0
|
|
20230809,160800,2350273000,4710,4710,4710,4710,0
|
|
20230809,160700,2350273000,4710,4710,4710,4710,0
|
|
20230809,160600,2350273000,4710,4710,4710,4710,0
|
|
20230809,160500,2350273000,4710,4710,4710,4710,0
|
|
20230809,160400,2350273000,4710,4710,4710,4710,0
|
|
20230809,160300,2350273000,4710,4710,4710,4710,0
|
|
20230809,160200,2350273000,4710,4710,4710,4710,0
|
|
20230809,160100,2350273000,4710,4710,4710,4710,0
|
|
20230809,160000,2350273000,4710,4710,4710,4710,0
|
|
20230809,155900,2350273000,4710,4710,4710,4710,0
|
|
20230809,155800,2350273000,4710,4710,4710,4710,0
|
|
20230809,155700,2350273000,4710,4710,4710,4710,0
|
|
20230809,155600,2350273000,4710,4710,4710,4710,0
|
|
20230809,155500,2350273000,4710,4710,4710,4710,0
|
|
20230809,155400,2350273000,4710,4710,4710,4710,0
|
|
20230809,155300,2350273000,4710,4710,4710,4710,0
|
|
20230809,155200,2350273000,4710,4710,4710,4710,0
|
|
20230809,155100,2350273000,4710,4710,4710,4710,0
|
|
20230809,155000,2350273000,4710,4710,4710,4710,0
|
|
20230809,154900,2350273000,4710,4710,4710,4710,12478
|
|
20230809,154800,2350273000,4710,4710,4710,4710,0
|
|
20230809,154700,2350273000,4710,4710,4710,4710,0
|
|
20230809,154600,2350273000,4710,4710,4710,4710,0
|
|
20230809,154500,2350273000,4710,4710,4710,4710,0
|
|
20230809,154400,2350273000,4710,4710,4710,4710,0
|
|
20230809,154300,2350273000,4710,4710,4710,4710,0
|
|
20230809,154200,2350273000,4710,4710,4710,4710,0
|
|
20230809,154100,2350273000,4710,4710,4710,4710,0
|
|
20230809,154000,2350273000,4710,4710,4710,4710,0
|
|
20230809,153900,2350273000,4710,4710,4710,4710,0
|
|
20230809,153800,2350273000,4710,4710,4710,4710,0
|
|
20230809,153700,2350273000,4710,4710,4710,4710,0
|
|
20230809,153600,2350273000,4710,4710,4710,4710,0
|
|
20230809,153500,2350273000,4710,4710,4710,4710,0
|
|
20230809,153400,2350273000,4710,4710,4710,4710,0
|
|
20230809,153300,2350273000,4710,4710,4710,4710,0
|
|
20230809,153200,2350273000,4710,4710,4710,4710,0
|
|
20230809,153100,2350273000,4710,4710,4710,4710,0
|
|
20230809,153000,2350273000,4710,4710,4710,4710,12478
|
|
20230809,152900,2291501620,4725,4725,4725,4725,0
|
|
20230809,152800,2291501620,4725,4725,4725,4725,0
|
|
20230809,152700,2291501620,4725,4725,4725,4725,0
|
|
20230809,152600,2291501620,4725,4725,4725,4725,0
|
|
20230809,152500,2291501620,4725,4725,4725,4725,0
|
|
20230809,152400,2291501620,4725,4725,4725,4725,0
|
|
20230809,152300,2291501620,4725,4725,4725,4725,0
|
|
20230809,152200,2291501620,4725,4725,4725,4725,0
|
|
20230809,152100,2291501620,4725,4725,4725,4725,0
|
|
20230809,152000,2291501620,4725,4725,4725,4725,0
|
|
20230809,151900,2291501620,4725,4715,4730,4705,2219
|
|
20230809,151800,2281046495,4730,4730,4735,4715,1244
|
|
20230809,151700,2275164570,4730,4730,4735,4720,1851
|
|
20230809,151600,2266411190,4730,4710,4730,4710,423
|
|
20230809,151500,2264416340,4710,4715,4730,4710,172
|
|
20230809,151400,2263603670,4715,4735,4735,4700,3452
|
|
20230809,151300,2247350560,4735,4715,4735,4715,145
|
|
20230809,151200,2246664710,4730,4710,4730,4710,745
|
|
20230809,151100,2243141915,4730,4705,4730,4705,166
|
|
20230809,151000,2242359580,4730,4730,4735,4705,589
|
|
20230809,150900,2239579010,4730,4720,4730,4700,702
|
|
20230809,150800,2236267745,4720,4705,4720,4695,655
|
|
20230809,150700,2233188655,4720,4720,4720,4700,492
|
|
20230809,150600,2230866435,4720,4695,4720,4695,195
|
|
20230809,150500,2229950750,4720,4710,4720,4695,10037
|
|
20230809,150400,2182734485,4705,4720,4725,4705,1408
|
|
20230809,150300,2176093675,4715,4705,4720,4700,781
|
|
20230809,150200,2172416675,4720,4700,4720,4700,102
|
|
20230809,150100,2171935755,4715,4715,4715,4695,123
|
|
20230809,150000,2171356230,4690,4690,4690,4685,2359
|
|
20230809,145900,2160300520,4690,4715,4720,4690,503
|
|
20230809,145800,2157927215,4685,4695,4715,4685,2903
|
|
20230809,145700,2144323785,4695,4690,4715,4690,2766
|
|
20230809,145600,2131337520,4690,4695,4715,4690,4647
|
|
20230809,145500,2109541185,4715,4715,4715,4685,692
|
|
20230809,145400,2106298445,4680,4705,4710,4680,12748
|
|
20230809,145300,2046563460,4720,4720,4720,4710,332
|
|
20230809,145200,2044999695,4720,4715,4720,4710,289
|
|
20230809,145100,2043637115,4715,4725,4725,4715,218
|
|
20230809,145000,2042607095,4730,4720,4735,4720,429
|
|
20230809,144900,2040577845,4730,4715,4730,4705,11868
|
|
20230809,144800,1984608250,4715,4705,4720,4695,3815
|
|
20230809,144700,1966675020,4720,4715,4725,4710,2943
|
|
20230809,144600,1952808875,4715,4725,4725,4715,658
|
|
20230809,144500,1949701675,4725,4720,4725,4720,2
|
|
20230809,144400,1949692230,4720,4720,4720,4720,1411
|
|
20230809,144300,1943032310,4720,4725,4725,4720,16
|
|
20230809,144200,1942956715,4715,4725,4725,4715,336
|
|
20230809,144100,1941372375,4710,4715,4715,4710,665
|
|
20230809,144000,1938239070,4715,4720,4730,4715,167
|
|
20230809,143900,1937450830,4720,4735,4735,4720,427
|
|
20230809,143800,1935435375,4720,4720,4720,4720,26
|
|
20230809,143700,1935312655,4720,4720,4720,4720,35
|
|
20230809,143600,1935147455,4740,4720,4740,4715,348
|
|
20230809,143500,1933504780,4720,4720,4720,4720,1
|
|
20230809,143400,1933500060,4715,4710,4735,4710,23
|
|
20230809,143300,1933391605,4715,4715,4715,4710,1368
|
|
20230809,143200,1926944160,4715,4720,4720,4715,841
|
|
20230809,143100,1922978770,4720,4720,4735,4720,381
|
|
20230809,143000,1921180435,4720,4740,4740,4720,161
|
|
20230809,142900,1920417315,4740,4745,4745,4720,782
|
|
20230809,142800,1916716925,4720,4735,4745,4720,4575
|
|
20230809,142700,1895101085,4745,4745,4745,4735,152
|
|
20230809,142600,1894379865,4745,4745,4745,4745,1
|
|
20230809,142500,1894375120,4730,4740,4740,4730,2639
|
|
20230809,142400,1881880520,4740,4730,4740,4730,337
|
|
20230809,142300,1880283260,4740,4730,4740,4730,106
|
|
20230809,142200,1879781370,4730,4730,4740,4730,320
|
|
20230809,142100,1878267290,4725,4725,4740,4725,59
|
|
20230809,142000,1877988500,4740,4740,4740,4740,219
|
|
20230809,141900,1876950440,4740,4725,4740,4725,1026
|
|
20230809,141800,1872098205,4730,4730,4730,4720,37
|
|
20230809,141700,1871923315,4730,4720,4730,4720,963
|
|
20230809,141600,1867377870,4730,4730,4730,4725,2078
|
|
20230809,141500,1857551680,4735,4730,4740,4730,75
|
|
20230809,141400,1857196905,4730,4745,4745,4730,24
|
|
20230809,141300,1857083340,4730,4730,4730,4730,33
|
|
20230809,141200,1856927250,4745,4730,4745,4730,1336
|
|
20230809,141100,1850602910,4730,4730,4730,4730,18
|
|
20230809,141000,1850517770,4745,4745,4745,4730,1020
|
|
20230809,140900,1845678350,4725,4730,4745,4725,383
|
|
20230809,140800,1843866360,4730,4725,4745,4725,50
|
|
20230809,140700,1843629945,4730,4730,4730,4730,0
|
|
20230809,140600,1843629945,4730,4730,4730,4730,8
|
|
20230809,140500,1843592105,4745,4730,4745,4730,1369
|
|
20230809,140400,1837116720,4730,4745,4745,4730,951
|
|
20230809,140300,1832608155,4740,4735,4740,4735,981
|
|
20230809,140200,1827963070,4750,4750,4755,4730,10333
|
|
20230809,140100,1778937255,4755,4755,4760,4750,1778
|
|
20230809,140000,1770484940,4755,4745,4755,4745,819
|
|
20230809,135900,1766595620,4750,4750,4750,4750,1210
|
|
20230809,135800,1760848120,4750,4745,4750,4740,3485
|
|
20230809,135700,1744309660,4740,4725,4740,4725,3725
|
|
20230809,135600,1726663850,4720,4720,4720,4720,2082
|
|
20230809,135500,1716836810,4725,4725,4725,4720,36
|
|
20230809,135400,1716666720,4725,4735,4735,4725,187
|
|
20230809,135300,1715781815,4740,4735,4740,4735,2274
|
|
20230809,135200,1705014420,4740,4735,4740,4720,203
|
|
20230809,135100,1704053220,4720,4735,4740,4720,2338
|
|
20230809,135000,1692987875,4740,4735,4740,4720,830
|
|
20230809,134900,1689058325,4735,4735,4735,4735,624
|
|
20230809,134800,1686103685,4720,4720,4735,4715,477
|
|
20230809,134700,1683852700,4735,4730,4740,4730,1988
|
|
20230809,134600,1674447910,4730,4715,4730,4710,218
|
|
20230809,134500,1673418885,4725,4710,4725,4710,1005
|
|
20230809,134400,1668677890,4710,4725,4725,4710,53
|
|
20230809,134300,1668427750,4725,4725,4725,4725,6
|
|
20230809,134200,1668399400,4710,4730,4730,4710,1873
|
|
20230809,134100,1659547385,4730,4715,4730,4710,668
|
|
20230809,134000,1656393365,4725,4725,4725,4725,105
|
|
20230809,133900,1655897240,4725,4725,4725,4710,222
|
|
20230809,133800,1654849070,4725,4710,4730,4710,663
|
|
20230809,133700,1651721905,4735,4705,4735,4705,1005
|
|
20230809,133600,1646974600,4705,4700,4705,4700,97
|
|
20230809,133500,1646518655,4700,4710,4710,4700,36
|
|
20230809,133400,1646349435,4695,4695,4705,4695,448
|
|
20230809,133300,1644245065,4715,4705,4720,4690,1976
|
|
20230809,133200,1634972185,4700,4715,4720,4700,2182
|
|
20230809,133100,1624716335,4695,4730,4730,4695,2127
|
|
20230809,133000,1614724490,4700,4710,4735,4695,2052
|
|
20230809,132900,1605071480,4715,4710,4730,4705,5
|
|
20230809,132800,1605047915,4730,4725,4735,4705,1171
|
|
20230809,132700,1599523245,4725,4705,4725,4705,137
|
|
20230809,132600,1598877040,4705,4710,4710,4705,3
|
|
20230809,132500,1598862920,4705,4730,4730,4705,410
|
|
20230809,132400,1596933825,4705,4720,4745,4705,5407
|
|
20230809,132300,1571344600,4715,4710,4715,4700,1419
|
|
20230809,132200,1564659195,4710,4695,4715,4695,1176
|
|
20230809,132100,1559125140,4700,4690,4700,4685,467
|
|
20230809,132000,1556934870,4700,4690,4700,4690,215
|
|
20230809,131900,1555925870,4690,4695,4695,4690,146
|
|
20230809,131800,1555240625,4690,4705,4705,4685,287
|
|
20230809,131700,1553895970,4685,4685,4690,4685,502
|
|
20230809,131600,1551543370,4685,4700,4700,4685,2112
|
|
20230809,131500,1541634270,4695,4695,4700,4695,60
|
|
20230809,131400,1541352565,4715,4705,4720,4690,1223
|
|
20230809,131300,1535599800,4705,4700,4705,4700,101
|
|
20230809,131200,1535125095,4695,4700,4700,4690,262
|
|
20230809,131100,1533895035,4695,4700,4705,4695,1523
|
|
20230809,131000,1526737230,4700,4715,4720,4700,778
|
|
20230809,130900,1523073805,4720,4710,4725,4710,1217
|
|
20230809,130800,1517331475,4715,4710,4715,4700,323
|
|
20230809,130700,1515810400,4705,4700,4705,4695,1226
|
|
20230809,130600,1510049380,4710,4710,4710,4700,182
|
|
20230809,130500,1509192180,4710,4695,4715,4695,88
|
|
20230809,130400,1508777920,4715,4700,4715,4700,811
|
|
20230809,130300,1504963265,4705,4705,4705,4700,2166
|
|
20230809,130200,1494772260,4705,4700,4705,4700,353
|
|
20230809,130100,1493111945,4695,4695,4695,4695,43
|
|
20230809,130000,1492910060,4695,4695,4705,4690,4975
|
|
20230809,125900,1469547465,4690,4690,4695,4690,921
|
|
20230809,125800,1465227970,4690,4675,4690,4675,85
|
|
20230809,125700,1464830580,4675,4675,4675,4675,261
|
|
20230809,125600,1463610405,4675,4675,4675,4675,839
|
|
20230809,125500,1459688080,4670,4670,4670,4670,19
|
|
20230809,125400,1459599350,4690,4665,4690,4665,1181
|
|
20230809,125300,1454082710,4670,4675,4675,4670,735
|
|
20230809,125200,1450650255,4670,4670,4670,4670,135
|
|
20230809,125100,1450019805,4670,4670,4670,4670,105
|
|
20230809,125000,1449529455,4670,4680,4680,4670,51
|
|
20230809,124900,1449291015,4675,4680,4680,4675,104
|
|
20230809,124800,1448804795,4675,4680,4680,4675,63
|
|
20230809,124700,1448510230,4675,4675,4675,4675,328
|
|
20230809,124600,1446976830,4680,4680,4680,4680,1010
|
|
20230809,124500,1442250030,4690,4690,4690,4675,30
|
|
20230809,124400,1442109510,4675,4690,4690,4675,40
|
|
20230809,124300,1441922435,4690,4670,4690,4670,1173
|
|
20230809,124200,1436442735,4670,4670,4670,4670,11
|
|
20230809,124100,1436391365,4665,4665,4670,4665,31
|
|
20230809,124000,1436246705,4665,4680,4680,4665,321
|
|
20230809,123900,1434747845,4670,4670,4670,4670,0
|
|
20230809,123800,1434747845,4670,4670,4670,4670,100
|
|
20230809,123700,1434280845,4670,4670,4670,4670,46
|
|
20230809,123600,1434066025,4670,4680,4680,4670,332
|
|
20230809,123500,1432515530,4670,4670,4680,4665,384
|
|
20230809,123400,1430722320,4665,4665,4665,4665,72
|
|
20230809,123300,1430386440,4670,4670,4670,4670,81
|
|
20230809,123200,1430008170,4670,4670,4670,4670,604
|
|
20230809,123100,1427187490,4680,4675,4680,4670,35
|
|
20230809,123000,1427023995,4685,4680,4685,4670,329
|
|
20230809,122900,1425487530,4670,4675,4675,4670,38
|
|
20230809,122800,1425310040,4675,4670,4685,4670,23
|
|
20230809,122700,1425202450,4690,4675,4690,4670,1001
|
|
20230809,122600,1420523035,4675,4680,4690,4675,332
|
|
20230809,122500,1418970895,4675,4680,4680,4675,443
|
|
20230809,122400,1416899655,4680,4680,4680,4680,246
|
|
20230809,122300,1415748375,4680,4680,4680,4680,328
|
|
20230809,122200,1414213335,4680,4680,4680,4680,382
|
|
20230809,122100,1412425575,4680,4690,4690,4680,62
|
|
20230809,122000,1412135365,4695,4695,4695,4695,2
|
|
20230809,121900,1412125975,4680,4680,4680,4680,326
|
|
20230809,121800,1410600295,4680,4680,4680,4680,15
|
|
20230809,121700,1410530095,4680,4680,4680,4680,33
|
|
20230809,121600,1410375655,4680,4695,4695,4680,330
|
|
20230809,121500,1408831195,4695,4680,4695,4680,21
|
|
20230809,121400,1408732900,4700,4695,4700,4695,8
|
|
20230809,121300,1408695315,4695,4680,4695,4680,658
|
|
20230809,121200,1405613865,4685,4680,4685,4680,12
|
|
20230809,121100,1405557660,4680,4680,4680,4680,16
|
|
20230809,121000,1405482780,4685,4685,4685,4685,2
|
|
20230809,120900,1405473410,4680,4700,4700,4680,149
|
|
20230809,120800,1404775490,4685,4685,4685,4685,21
|
|
20230809,120700,1404677105,4700,4695,4700,4695,2
|
|
20230809,120600,1404667710,4690,4690,4700,4690,1582
|
|
20230809,120500,1397235900,4700,4685,4700,4680,7435
|
|
20230809,120400,1362356220,4695,4695,4695,4685,804
|
|
20230809,120300,1358581480,4690,4690,4690,4690,50
|
|
20230809,120200,1358346980,4685,4685,4695,4680,638
|
|
20230809,120100,1355358385,4685,4690,4695,4685,269
|
|
20230809,120000,1354095870,4690,4685,4700,4685,1152
|
|
20230809,115900,1348688350,4675,4675,4675,4675,346
|
|
20230809,115800,1347070800,4675,4680,4680,4675,388
|
|
20230809,115700,1345255205,4675,4675,4675,4675,86
|
|
20230809,115600,1344853155,4675,4670,4675,4670,2379
|
|
20230809,115500,1333742285,4670,4665,4670,4665,12226
|
|
20230809,115400,1276646980,4670,4670,4670,4670,16
|
|
20230809,115300,1276572260,4670,4665,4670,4665,294
|
|
20230809,115200,1275199330,4665,4670,4675,4665,224
|
|
20230809,115100,1274153295,4670,4675,4675,4670,32
|
|
20230809,115000,1274003755,4670,4665,4675,4665,215
|
|
20230809,114900,1272999585,4670,4675,4675,4665,404
|
|
20230809,114800,1271112910,4665,4665,4665,4660,940
|
|
20230809,114700,1266727910,4665,4665,4665,4665,12
|
|
20230809,114600,1266671930,4660,4660,4660,4655,158
|
|
20230809,114500,1265935660,4655,4660,4665,4655,405
|
|
20230809,114400,1264049800,4665,4665,4665,4655,11804
|
|
20230809,114300,1209050160,4665,4670,4670,4665,802
|
|
20230809,114200,1205306045,4670,4675,4680,4670,908
|
|
20230809,114100,1201060845,4670,4670,4670,4670,22
|
|
20230809,114000,1200958105,4670,4670,4670,4670,0
|
|
20230809,113900,1200958105,4670,4670,4680,4670,351
|
|
20230809,113800,1199318895,4680,4680,4680,4670,49
|
|
20230809,113700,1199089980,4680,4680,4680,4680,0
|
|
20230809,113600,1199089980,4680,4675,4680,4675,3
|
|
20230809,113500,1199075950,4680,4670,4680,4670,379
|
|
20230809,113400,1197306010,4670,4670,4670,4670,159
|
|
20230809,113300,1196563480,4670,4670,4670,4670,165
|
|
20230809,113200,1195792930,4670,4670,4670,4670,396
|
|
20230809,113100,1193943610,4670,4670,4670,4670,49
|
|
20230809,113000,1193714780,4670,4670,4670,4670,2
|
|
20230809,112900,1193705440,4685,4685,4685,4685,1
|
|
20230809,112800,1193700755,4670,4670,4690,4670,457
|
|
20230809,112700,1191566375,4665,4690,4690,4665,46
|
|
20230809,112600,1191351585,4665,4695,4695,4665,1019
|
|
20230809,112500,1186597410,4670,4670,4695,4670,1358
|
|
20230809,112400,1180252245,4685,4670,4685,4665,414
|
|
20230809,112300,1178320850,4670,4670,4670,4665,23
|
|
20230809,112200,1178213450,4685,4675,4685,4665,390
|
|
20230809,112100,1176393770,4685,4675,4685,4675,320
|
|
20230809,112000,1174897670,4680,4685,4685,4680,52
|
|
20230809,111900,1174654305,4675,4680,4680,4675,250
|
|
20230809,111800,1173484465,4675,4680,4680,4670,355
|
|
20230809,111700,1171826545,4660,4680,4680,4660,138
|
|
20230809,111600,1171182960,4680,4680,4685,4675,307
|
|
20230809,111500,1169747705,4680,4690,4690,4680,5456
|
|
20230809,111400,1144181015,4690,4675,4690,4675,6
|
|
20230809,111300,1144152905,4680,4690,4690,4680,2
|
|
20230809,111200,1144143535,4670,4670,4670,4670,14
|
|
20230809,111100,1144078155,4675,4690,4690,4670,360
|
|
20230809,111000,1142395305,4665,4685,4690,4665,2243
|
|
20230809,110900,1131922250,4680,4680,4680,4680,37
|
|
20230809,110800,1131749090,4680,4685,4685,4675,355
|
|
20230809,110700,1130087780,4685,4695,4695,4685,214
|
|
20230809,110600,1129083115,4695,4670,4695,4670,503
|
|
20230809,110500,1126723945,4670,4670,4670,4665,380
|
|
20230809,110400,1124949660,4670,4665,4680,4665,44
|
|
20230809,110300,1124744260,4675,4680,4680,4670,2333
|
|
20230809,110200,1113843295,4690,4675,4690,4675,22
|
|
20230809,110100,1113740430,4700,4695,4700,4670,429
|
|
20230809,110000,1111734005,4700,4675,4700,4670,857
|
|
20230809,105900,1107707805,4670,4680,4700,4670,1703
|
|
20230809,105800,1099744020,4705,4700,4705,4680,499
|
|
20230809,105700,1097405230,4685,4680,4705,4680,833
|
|
20230809,105600,1093499105,4705,4700,4705,4680,1710
|
|
20230809,105500,1085486220,4700,4675,4700,4675,1177
|
|
20230809,105400,1079955585,4675,4680,4700,4675,341
|
|
20230809,105300,1078359810,4700,4675,4700,4675,211
|
|
20230809,105200,1077373360,4675,4675,4675,4670,181
|
|
20230809,105100,1076527935,4675,4690,4690,4665,2153
|
|
20230809,105000,1066461715,4710,4710,4710,4710,1
|
|
20230809,104900,1066457005,4720,4655,4720,4655,1604
|
|
20230809,104800,1058907950,4655,4660,4685,4655,949
|
|
20230809,104700,1054483550,4660,4665,4670,4655,2459
|
|
20230809,104600,1043024720,4665,4660,4665,4655,1306
|
|
20230809,104500,1036941595,4670,4660,4670,4660,853
|
|
20230809,104400,1032966605,4655,4660,4660,4655,191
|
|
20230809,104300,1032076720,4660,4660,4660,4660,738
|
|
20230809,104200,1028637640,4655,4655,4655,4655,765
|
|
20230809,104100,1025076565,4655,4655,4655,4650,584
|
|
20230809,104000,1022358065,4655,4655,4660,4650,805
|
|
20230809,103900,1018611605,4650,4655,4660,4650,2910
|
|
20230809,103800,1005076900,4655,4665,4665,4655,2335
|
|
20230809,103700,994197725,4665,4665,4665,4665,1210
|
|
20230809,103600,988553075,4665,4670,4670,4665,234
|
|
20230809,103500,987460460,4665,4670,4685,4665,821
|
|
20230809,103400,983629355,4670,4670,4670,4670,326
|
|
20230809,103300,982106935,4685,4670,4685,4670,33
|
|
20230809,103200,981952810,4670,4670,4675,4670,1799
|
|
20230809,103100,973551230,4675,4680,4685,4675,7717
|
|
20230809,103000,937468165,4680,4690,4695,4680,870
|
|
20230809,102900,933390875,4695,4700,4700,4680,86
|
|
20230809,102800,932987345,4680,4700,4700,4680,25
|
|
20230809,102700,932870225,4675,4700,4700,4675,5168
|
|
20230809,102600,908677030,4685,4695,4700,4685,859
|
|
20230809,102500,904646850,4695,4700,4700,4685,2076
|
|
20230809,102400,894916015,4695,4695,4695,4690,1629
|
|
20230809,102300,887271430,4700,4700,4700,4700,835
|
|
20230809,102200,883346930,4700,4700,4700,4700,329
|
|
20230809,102100,881800630,4700,4710,4710,4700,1536
|
|
20230809,102000,874577240,4705,4735,4735,4705,1015
|
|
20230809,101900,869798755,4740,4710,4745,4710,2528
|
|
20230809,101800,857814885,4730,4705,4730,4700,3096
|
|
20230809,101700,843202535,4710,4710,4715,4710,408
|
|
20230809,101600,841280770,4695,4710,4710,4695,166
|
|
20230809,101500,840501385,4690,4715,4715,4690,383
|
|
20230809,101400,838701930,4690,4685,4730,4685,1565
|
|
20230809,101300,831346765,4685,4685,4685,4680,342
|
|
20230809,101200,829746125,4680,4695,4695,4680,1503
|
|
20230809,101100,822706075,4690,4700,4700,4690,1197
|
|
20230809,101000,817083840,4705,4710,4720,4705,508
|
|
20230809,100900,814689065,4710,4705,4710,4700,3333
|
|
20230809,100800,799020645,4710,4725,4725,4710,330
|
|
20230809,100700,797465120,4725,4720,4725,4715,1193
|
|
20230809,100600,791830950,4720,4735,4740,4720,1642
|
|
20230809,100500,784050945,4735,4715,4740,4715,871
|
|
20230809,100400,779929920,4720,4710,4720,4705,171
|
|
20230809,100300,779123690,4700,4710,4715,4700,478
|
|
20230809,100200,776875615,4710,4700,4710,4700,2487
|
|
20230809,100100,765175685,4700,4685,4700,4685,175
|
|
20230809,100000,764355695,4680,4685,4685,4680,331
|
|
20230809,095900,762806590,4680,4690,4690,4680,2427
|
|
20230809,095800,751433185,4685,4700,4700,4685,169
|
|
20230809,095700,750640835,4700,4700,4700,4700,525
|
|
20230809,095600,748173335,4685,4690,4690,4685,838
|
|
20230809,095500,744244795,4685,4695,4705,4685,525
|
|
20230809,095400,741776050,4695,4685,4695,4675,4693
|
|
20230809,095300,719761040,4690,4690,4695,4690,4284
|
|
20230809,095200,699667060,4695,4725,4725,4695,1903
|
|
20230809,095100,690724130,4725,4700,4725,4700,2226
|
|
20230809,095000,680227545,4700,4715,4715,4700,909
|
|
20230809,094900,675946900,4725,4710,4725,4710,733
|
|
20230809,094800,672492870,4710,4715,4715,4710,805
|
|
20230809,094700,668701090,4710,4710,4725,4710,291
|
|
20230809,094600,667329965,4710,4715,4715,4710,611
|
|
20230809,094500,664451615,4710,4690,4710,4690,1624
|
|
20230809,094400,656804030,4700,4690,4710,4690,513
|
|
20230809,094300,654393040,4690,4725,4745,4690,3546
|
|
20230809,094200,637708090,4745,4710,4745,4700,3593
|
|
20230809,094100,620712720,4710,4700,4710,4680,2744
|
|
20230809,094000,607808295,4695,4670,4695,4670,2182
|
|
20230809,093900,597568690,4670,4670,4685,4665,462
|
|
20230809,093800,595411795,4665,4670,4670,4665,44
|
|
20230809,093700,595206530,4665,4670,4670,4665,2094
|
|
20230809,093600,585437490,4670,4685,4685,4670,600
|
|
20230809,093500,582633390,4685,4675,4690,4675,1495
|
|
20230809,093400,575641600,4670,4670,4670,4665,601
|
|
20230809,093300,572836165,4675,4660,4675,4660,1663
|
|
20230809,093200,565082720,4675,4685,4685,4660,2112
|
|
20230809,093100,555213365,4680,4680,4680,4665,1664
|
|
20230809,093000,547434830,4680,4630,4680,4630,7647
|
|
20230809,092900,511958750,4620,4625,4635,4620,3067
|
|
20230809,092800,497761885,4625,4635,4635,4595,15309
|
|
20230809,092700,427194965,4640,4635,4640,4610,15308
|
|
20230809,092600,356485950,4630,4655,4655,4630,2897
|
|
20230809,092500,343059885,4635,4640,4640,4635,1233
|
|
20230809,092400,337340880,4640,4685,4685,4630,11625
|
|
20230809,092300,283207985,4685,4690,4690,4685,310
|
|
20230809,092200,281754220,4690,4700,4705,4685,1463
|
|
20230809,092100,274883850,4700,4690,4700,4690,921
|
|
20230809,092000,270560315,4690,4690,4690,4690,1
|
|
20230809,091900,270555625,4690,4675,4690,4675,190
|
|
20230809,091800,269666525,4675,4680,4680,4675,1617
|
|
20230809,091700,262100135,4680,4680,4680,4665,1655
|
|
20230809,091600,254364905,4680,4670,4685,4665,1426
|
|
20230809,091500,247710590,4685,4685,4690,4665,1970
|
|
20230809,091400,238497950,4680,4685,4690,4680,720
|
|
20230809,091300,235126095,4685,4680,4685,4680,1596
|
|
20230809,091200,227655540,4680,4675,4680,4660,2589
|
|
20230809,091100,215586000,4660,4680,4680,4650,1154
|
|
20230809,091000,210213060,4680,4665,4680,4645,3521
|
|
20230809,090900,193823635,4660,4665,4665,4640,3793
|
|
20230809,090800,176170280,4665,4670,4670,4660,2633
|
|
20230809,090700,163893245,4665,4680,4680,4665,164
|
|
20230809,090600,163128015,4680,4670,4680,4665,1704
|
|
20230809,090500,155162830,4655,4680,4680,4640,3399
|
|
20230809,090400,139371890,4650,4685,4690,4645,2556
|
|
20230809,090300,127456630,4660,4645,4685,4640,5652
|
|
20230809,090200,101155515,4635,4655,4655,4620,7068
|
|
20230809,090100,68445910,4640,4700,4700,4640,10292
|
|
20230809,090000,20519115,4690,4720,4720,4690,4348
|